Skip to main content
logo
Hitachi, Ltd. (TYO:6501)
Japan flag Japan · Delayed Price · Currency is JPY
4,957.00
+67.00 (1.37%)
Jul 29, 2026, 3:30 PM JST

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20264,911.004,993.004,885.004,957.004,957.001.37%13,881,100
Jul 28, 20264,923.004,946.004,797.004,890.004,890.00-2.65%12,339,000
Jul 27, 20264,920.005,034.004,910.005,023.005,023.003.57%11,712,100
Jul 24, 20264,840.004,873.004,795.004,850.004,850.00-0.08%7,130,900
Jul 23, 20264,827.004,889.004,813.004,854.004,854.000.98%8,471,800
Jul 22, 20264,789.004,872.004,762.004,807.004,807.000.31%9,137,700
Jul 21, 20264,696.004,832.004,675.004,792.004,792.001.59%11,059,300
Jul 17, 20264,688.004,779.004,616.004,717.004,717.00-2.30%12,028,800
Jul 16, 20264,771.004,894.004,726.004,828.004,828.000.67%13,955,100
Jul 15, 20264,795.004,812.004,651.004,796.004,796.00-0.12%13,914,900
Jul 14, 20264,724.004,817.004,714.004,802.004,802.001.82%8,776,800
Jul 13, 20264,700.004,775.004,686.004,716.004,716.000.34%9,347,200
Jul 10, 20264,725.004,768.004,686.004,700.004,700.00-1.22%11,624,900
Jul 9, 20264,750.004,810.004,703.004,758.004,758.00-0.42%7,238,600
Jul 8, 20264,872.004,890.004,769.004,778.004,778.00-3.32%11,272,800
Jul 7, 20264,822.005,004.004,790.004,942.004,942.002.85%20,014,200
Jul 6, 20264,699.004,805.004,682.004,805.004,805.004.12%11,352,800
Jul 3, 20264,711.004,713.004,571.004,615.004,615.00-1.16%9,892,300
Jul 2, 20264,595.004,719.004,520.004,669.004,669.003.85%16,571,400
Jul 1, 20264,550.004,555.004,476.004,496.004,496.000.56%11,138,200
Jun 30, 20264,494.004,499.004,422.004,471.004,471.00-0.33%12,297,000
Jun 29, 20264,530.004,541.004,435.004,486.004,486.000.18%11,492,800
Jun 26, 20264,484.004,547.004,478.004,478.004,478.00-1.67%13,899,700
Jun 25, 20264,714.004,717.004,554.004,554.004,554.00-2.92%12,236,600
Jun 24, 20264,719.004,747.004,632.004,691.004,691.00-1.24%11,616,300
Jun 23, 20264,930.004,948.004,750.004,750.004,750.00-2.34%12,304,900
Jun 22, 20264,702.004,914.004,702.004,864.004,864.002.10%10,220,000
Jun 19, 20264,805.004,854.004,690.004,764.004,764.00-0.75%18,577,100
Jun 18, 20264,680.004,805.004,680.004,800.004,800.002.11%13,329,600
Jun 17, 20264,692.004,736.004,670.004,701.004,701.00-0.97%11,385,900
Jun 16, 20264,741.004,798.004,646.004,747.004,747.000.21%11,238,700
Jun 15, 20264,704.004,828.004,703.004,737.004,737.001.72%13,258,100
Jun 12, 20264,682.004,740.004,585.004,657.004,657.000.04%18,882,700
Jun 11, 20264,641.004,679.004,579.004,655.004,655.00-2.70%15,175,900
Jun 10, 20264,906.004,924.004,782.004,784.004,784.00-2.01%15,252,700
Jun 9, 20265,113.005,113.004,864.004,882.004,882.00-2.96%14,980,900
Jun 8, 20265,095.005,148.004,968.005,031.005,031.00-5.08%14,584,100
Jun 5, 20265,146.005,369.005,141.005,300.005,300.002.26%11,799,100
Jun 4, 20265,180.005,215.005,131.005,183.005,183.00-1.65%8,401,300
Jun 3, 20265,139.005,375.005,129.005,270.005,270.003.68%15,132,500
Jun 2, 20265,126.005,140.004,987.005,083.005,083.00-0.84%10,393,900
Jun 1, 20265,200.005,274.005,076.005,126.005,126.00-0.77%13,201,200
May 29, 20265,374.005,375.005,166.005,166.005,166.00-0.15%27,362,800
May 28, 20264,963.005,194.004,962.005,174.005,174.004.31%17,942,700
May 27, 20265,100.005,108.004,955.004,960.004,960.00-1.90%10,796,000
May 26, 20265,095.005,134.005,024.005,056.005,056.000.04%8,934,400
May 25, 20265,050.005,102.005,000.005,054.005,054.001.04%9,871,700
May 22, 20265,105.005,153.004,995.005,002.005,002.00-2.36%13,406,000
May 21, 20264,907.005,123.004,882.005,123.005,123.004.38%17,823,800
May 20, 20264,883.004,934.004,814.004,908.004,908.00-0.73%13,438,800